KissMeData/031820/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,191600,76053404,624,624,624,624,697
20240705,191500,76053404,624,624,624,624,0
20240705,191400,76053404,624,624,624,624,0
20240705,191300,76053404,624,624,624,624,0
20240705,191200,76053404,624,624,624,624,0
20240705,191100,76053404,624,624,624,624,0
20240705,191000,76053404,624,624,624,624,0
20240705,190900,76053404,624,624,624,624,0
20240705,190800,76053404,624,624,624,624,0
20240705,190700,76053404,624,624,624,624,0
20240705,190600,76053404,624,624,624,624,0
20240705,190500,76053404,624,624,624,624,0
20240705,190400,76053404,624,624,624,624,0
20240705,190300,76053404,624,624,624,624,0
20240705,190200,76053404,624,624,624,624,0
20240705,190100,76053404,624,624,624,624,0
20240705,190000,76053404,624,624,624,624,0
20240705,185900,76053404,624,624,624,624,0
20240705,185800,76053404,624,624,624,624,0
20240705,185700,76053404,624,624,624,624,0
20240705,185600,76053404,624,624,624,624,0
20240705,185500,76053404,624,624,624,624,0
20240705,185400,76053404,624,624,624,624,0
20240705,185300,76053404,624,624,624,624,0
20240705,185200,76053404,624,624,624,624,0
20240705,185100,76053404,624,624,624,624,0
20240705,185000,76053404,624,624,624,624,0
20240705,184900,76053404,624,624,624,624,0
20240705,184800,76053404,624,624,624,624,0
20240705,184700,76053404,624,624,624,624,0
20240705,184600,76053404,624,624,624,624,697
20240705,184500,76053404,624,624,624,624,0
20240705,184400,76053404,624,624,624,624,0
20240705,184300,76053404,624,624,624,624,0
20240705,184200,76053404,624,624,624,624,0
20240705,184100,76053404,624,624,624,624,0
20240705,184000,76053404,624,624,624,624,0
20240705,183900,76053404,624,624,624,624,0
20240705,183800,76053404,624,624,624,624,0
20240705,183700,76053404,624,624,624,624,0
20240705,183600,76053404,624,624,624,624,0
20240705,183500,76053404,624,624,624,624,0
20240705,183400,76053404,624,624,624,624,0
20240705,183300,76053404,624,624,624,624,0
20240705,183200,76053404,624,624,624,624,0
20240705,183100,76053404,624,624,624,624,0
20240705,183000,76053404,624,624,624,624,0
20240705,182900,76053404,624,624,624,624,0
20240705,182800,76053404,624,624,624,624,0
20240705,182700,76053404,624,624,624,624,0
20240705,182600,76053404,624,624,624,624,0
20240705,182500,76053404,624,624,624,624,0
20240705,182400,76053404,624,624,624,624,0
20240705,182300,76053404,624,624,624,624,0
20240705,182200,76053404,624,624,624,624,0
20240705,182100,76053404,624,624,624,624,0
20240705,182000,76053404,624,624,624,624,0
20240705,181900,76053404,624,624,624,624,0
20240705,181800,76053404,624,624,624,624,0
20240705,181700,76053404,624,624,624,624,0
20240705,181600,76053404,624,624,624,624,697
20240705,181500,76053404,624,624,624,624,0
20240705,181400,76053404,624,624,624,624,0
20240705,181300,76053404,624,624,624,624,0
20240705,181200,76053404,624,624,624,624,0
20240705,181100,76053404,624,624,624,624,0
20240705,181000,76053404,624,624,624,624,0
20240705,180900,76053404,624,624,624,624,0
20240705,180800,76053404,624,624,624,624,0
20240705,180700,76053404,624,624,624,624,0
20240705,180600,76053404,624,624,624,624,0
20240705,180500,76053404,624,624,624,624,0
20240705,180400,76053404,624,624,624,624,0
20240705,180300,76053404,624,624,624,624,0
20240705,180200,76053404,624,624,624,624,0
20240705,180100,76053404,624,624,624,624,0
20240705,180000,76053404,624,624,624,624,0
20240705,175900,76053404,624,624,624,624,0
20240705,175800,76053404,624,624,624,624,0
20240705,175700,76053404,624,624,624,624,0
20240705,175600,76053404,624,624,624,624,0
20240705,175500,76053404,624,624,624,624,0
20240705,175400,76053404,624,624,624,624,0
20240705,175300,76053404,624,624,624,624,0
20240705,175200,76053404,624,624,624,624,0
20240705,175100,76053404,624,624,624,624,0
20240705,175000,76053404,624,624,624,624,0
20240705,174900,76053404,624,624,624,624,0
20240705,174800,76053404,624,624,624,624,0
20240705,174700,76053404,624,624,624,624,0
20240705,174600,76053404,624,624,624,624,697
20240705,174500,76053404,624,624,624,624,0
20240705,174400,76053404,624,624,624,624,0
20240705,174300,76053404,624,624,624,624,0
20240705,174200,76053404,624,624,624,624,0
20240705,174100,76053404,624,624,624,624,0
20240705,174000,76053404,624,624,624,624,0
20240705,173900,76053404,624,624,624,624,0
20240705,173800,76053404,624,624,624,624,0
20240705,173700,76053404,624,624,624,624,0
20240705,173600,76053404,624,624,624,624,0
20240705,173500,76053404,624,624,624,624,0
20240705,173400,76053404,624,624,624,624,0
20240705,173300,76053404,624,624,624,624,0
20240705,173200,76053404,624,624,624,624,0
20240705,173100,76053404,624,624,624,624,0
20240705,173000,76053404,624,624,624,624,0
20240705,172900,76053404,624,624,624,624,0
20240705,172800,76053404,624,624,624,624,0
20240705,172700,76053404,624,624,624,624,0
20240705,172600,76053404,624,624,624,624,0
20240705,172500,76053404,624,624,624,624,0
20240705,172400,76053404,624,624,624,624,0
20240705,172300,76053404,624,624,624,624,0
20240705,172200,76053404,624,624,624,624,0
20240705,172100,76053404,624,624,624,624,0
20240705,172000,76053404,624,624,624,624,0
20240705,171900,76053404,624,624,624,624,0
20240705,171800,76053404,624,624,624,624,0
20240705,171700,76053404,624,624,624,624,0
20240705,171600,76053404,624,624,624,624,697
20240705,171500,76053404,624,624,624,624,0
20240705,171400,76053404,624,624,624,624,0
20240705,171300,76053404,624,624,624,624,0
20240705,171200,76053404,624,624,624,624,0
20240705,171100,76053404,624,624,624,624,0
20240705,171000,76053404,624,624,624,624,0
20240705,170900,76053404,624,624,624,624,0
20240705,170800,76053404,624,624,624,624,0
20240705,170700,76053404,624,624,624,624,0
20240705,170600,76053404,624,624,624,624,0
20240705,170500,76053404,624,624,624,624,0
20240705,170400,76053404,624,624,624,624,0
20240705,170300,76053404,624,624,624,624,0
20240705,170200,76053404,624,624,624,624,0
20240705,170100,76053404,624,624,624,624,0
20240705,170000,76053404,624,624,624,624,0
20240705,165900,76053404,624,624,624,624,0
20240705,165800,76053404,624,624,624,624,0
20240705,165700,76053404,624,624,624,624,0
20240705,165600,76053404,624,624,624,624,0
20240705,165500,76053404,624,624,624,624,0
20240705,165400,76053404,624,624,624,624,0
20240705,165300,76053404,624,624,624,624,0
20240705,165200,76053404,624,624,624,624,0
20240705,165100,76053404,624,624,624,624,0
20240705,165000,76053404,624,624,624,624,0
20240705,164900,76053404,624,624,624,624,0
20240705,164800,76053404,624,624,624,624,0
20240705,164700,76053404,624,624,624,624,0
20240705,164600,76053404,624,624,624,624,697
20240705,164500,76053404,624,624,624,624,0
20240705,164400,76053404,624,624,624,624,0
20240705,164300,76053404,624,624,624,624,0
20240705,164200,76053404,624,624,624,624,0
20240705,164100,76053404,624,624,624,624,0
20240705,164000,76053404,624,624,624,624,0
20240705,163900,76053404,624,624,624,624,0
20240705,163800,76053404,624,624,624,624,0
20240705,163700,76053404,624,624,624,624,0
20240705,163600,76053404,624,624,624,624,0
20240705,163500,76053404,624,624,624,624,0
20240705,163400,76053404,624,624,624,624,0
20240705,163300,76053404,624,624,624,624,0
20240705,163200,76053404,624,624,624,624,0
20240705,163100,76053404,624,624,624,624,0
20240705,163000,76053404,624,624,624,624,0
20240705,162900,76053404,624,624,624,624,0
20240705,162800,76053404,624,624,624,624,0
20240705,162700,76053404,624,624,624,624,0
20240705,162600,76053404,624,624,624,624,0
20240705,162500,76053404,624,624,624,624,0
20240705,162400,76053404,624,624,624,624,0
20240705,162300,76053404,624,624,624,624,0
20240705,162200,76053404,624,624,624,624,0
20240705,162100,76053404,624,624,624,624,0
20240705,162000,76053404,624,624,624,624,0
20240705,161900,76053404,624,624,624,624,0
20240705,161800,76053404,624,624,624,624,0
20240705,161700,76053404,624,624,624,624,0
20240705,161600,76053404,624,624,624,624,697
20240705,161500,76053404,624,624,624,624,0
20240705,161400,76053404,624,624,624,624,0
20240705,161300,76053404,624,624,624,624,0
20240705,161200,76053404,624,624,624,624,0
20240705,161100,76053404,624,624,624,624,0
20240705,161000,76053404,624,624,624,624,0
20240705,160900,76053404,624,624,624,624,0
20240705,160800,76053404,624,624,624,624,0
20240705,160700,76053404,624,624,624,624,0
20240705,160600,76053404,624,624,624,624,0
20240705,160500,76053404,624,624,624,624,0
20240705,160400,76053404,624,624,624,624,0
20240705,160300,76053404,624,624,624,624,0
20240705,160200,76053404,624,624,624,624,0
20240705,160100,76053404,624,624,624,624,0
20240705,160000,76053404,624,624,624,624,0
20240705,155900,76053404,624,624,624,624,0
20240705,155800,76053404,624,624,624,624,0
20240705,155700,76053404,624,624,624,624,0
20240705,155600,76053404,624,624,624,624,0
20240705,155500,76053404,624,624,624,624,0
20240705,155400,76053404,624,624,624,624,0
20240705,155300,76053404,624,624,624,624,0
20240705,155200,76053404,624,624,624,624,0
20240705,155100,76053404,624,624,624,624,0
20240705,155000,76053404,624,624,624,624,0
20240705,154900,76053404,624,624,624,624,0
20240705,154800,76053404,624,624,624,624,0
20240705,154700,76053404,624,624,624,624,0
20240705,154600,76053404,624,624,624,624,697
20240705,154500,76053404,624,624,624,624,0
20240705,154400,76053404,624,624,624,624,0
20240705,154300,76053404,624,624,624,624,0
20240705,154200,76053404,624,624,624,624,0
20240705,154100,76053404,624,624,624,624,0
20240705,154000,76053404,624,624,624,624,0
20240705,153900,76053404,624,624,624,624,0
20240705,153800,76053404,624,624,624,624,0
20240705,153700,76053404,624,624,624,624,0
20240705,153600,76053404,624,624,624,624,0
20240705,153500,76053404,624,624,624,624,0
20240705,153400,76053404,624,624,624,624,0
20240705,153300,76053404,624,624,624,624,0
20240705,153200,76053404,624,624,624,624,0
20240705,153100,76053404,624,624,624,624,0
20240705,153000,76053404,624,624,624,624,697
20240705,152900,75618476,625,625,625,625,0
20240705,152800,75618476,625,625,625,625,0
20240705,152700,75618476,625,625,625,625,0
20240705,152600,75618476,625,625,625,625,0
20240705,152500,75618476,625,625,625,625,0
20240705,152400,75618476,625,625,625,625,0
20240705,152300,75618476,625,625,625,625,0
20240705,152200,75618476,625,625,625,625,0
20240705,152100,75618476,625,625,625,625,0
20240705,152000,75618476,625,625,625,625,0
20240705,151900,75618476,625,625,625,625,3
20240705,151800,75616601,625,626,626,625,790
20240705,151700,75122850,626,626,626,626,2
20240705,151600,75121598,626,626,626,626,407
20240705,151500,74866816,626,626,626,626,48
20240705,151400,74836768,626,626,626,626,62
20240705,151300,74797956,627,627,627,627,0
20240705,151200,74797956,627,627,627,627,190
20240705,151100,74678826,627,627,627,627,0
20240705,151000,74678826,627,627,627,627,0
20240705,150900,74678826,627,627,627,627,0
20240705,150800,74678826,627,627,627,627,23
20240705,150700,74664405,626,626,626,626,40
20240705,150600,74639365,626,626,626,626,20
20240705,150500,74626845,626,626,626,626,0
20240705,150400,74626845,626,626,626,626,1
20240705,150300,74626219,626,626,626,626,0
20240705,150200,74626219,626,626,626,626,9939
20240705,150100,68404405,626,626,626,626,0
20240705,150000,68404405,626,626,626,626,0
20240705,145900,68404405,626,626,626,626,100
20240705,145800,68341805,626,626,626,626,4
20240705,145700,68339301,626,626,626,626,0
20240705,145600,68339301,626,626,626,626,0
20240705,145500,68339301,626,626,626,626,0
20240705,145400,68339301,626,626,626,626,500
20240705,145300,68026301,626,626,626,626,1
20240705,145200,68025675,626,626,626,626,6
20240705,145100,68021919,625,625,625,625,0
20240705,145000,68021919,625,625,625,625,0
20240705,144900,68021919,625,625,625,625,0
20240705,144800,68021919,625,625,625,625,0
20240705,144700,68021919,625,625,625,625,0
20240705,144600,68021919,625,625,625,625,0
20240705,144500,68021919,625,625,625,625,4800
20240705,144400,65021919,626,626,626,626,0
20240705,144300,65021919,626,626,626,626,0
20240705,144200,65021919,626,626,626,626,0
20240705,144100,65021919,626,626,626,624,517
20240705,144000,64699201,626,626,626,626,0
20240705,143900,64699201,626,626,626,626,0
20240705,143800,64699201,626,626,626,626,0
20240705,143700,64699201,626,626,626,626,0
20240705,143600,64699201,626,626,626,626,1
20240705,143500,64698575,624,624,624,624,0
20240705,143400,64698575,624,624,624,624,300
20240705,143300,64511375,624,624,624,624,0
20240705,143200,64511375,624,624,624,624,0
20240705,143100,64511375,624,624,624,624,0
20240705,143000,64511375,624,624,624,624,663
20240705,142900,64097663,624,624,624,624,0
20240705,142800,64097663,624,624,624,624,0
20240705,142700,64097663,624,624,624,624,197
20240705,142600,63974735,624,624,624,623,1205
20240705,142500,63222880,624,624,624,624,0
20240705,142400,63222880,624,624,624,624,3918
20240705,142300,60778048,624,624,624,624,0
20240705,142200,60778048,624,624,624,624,0
20240705,142100,60778048,624,624,624,624,0
20240705,142000,60778048,624,624,624,624,0
20240705,141900,60778048,624,624,624,624,0
20240705,141800,60778048,624,624,624,624,0
20240705,141700,60778048,624,624,624,624,1
20240705,141600,60777424,624,624,624,624,0
20240705,141500,60777424,624,624,624,624,0
20240705,141400,60777424,624,625,625,624,554
20240705,141300,60431726,625,625,625,625,1
20240705,141200,60431101,626,626,626,626,0
20240705,141100,60431101,626,626,626,626,0
20240705,141000,60431101,626,626,626,626,0
20240705,140900,60431101,626,626,626,626,7
20240705,140800,60426719,626,626,626,626,553
20240705,140700,60080541,624,624,624,624,20
20240705,140600,60068061,624,624,624,624,0
20240705,140500,60068061,624,624,624,624,0
20240705,140400,60068061,624,624,624,624,0
20240705,140300,60068061,624,624,624,624,0
20240705,140200,60068061,624,624,624,624,0
20240705,140100,60068061,624,625,625,624,1000
20240705,140000,59443200,626,625,626,625,1040
20240705,135900,58793160,625,625,625,625,300
20240705,135800,58605660,626,626,626,626,0
20240705,135700,58605660,626,626,626,626,0
20240705,135600,58605660,626,626,626,626,0
20240705,135500,58605660,626,626,626,626,0
20240705,135400,58605660,626,626,626,626,0
20240705,135300,58605660,626,626,626,626,0
20240705,135200,58605660,626,626,626,626,0
20240705,135100,58605660,626,626,626,626,72
20240705,135000,58560588,626,626,626,626,2201
20240705,134900,57182762,626,626,626,626,0
20240705,134800,57182762,626,626,626,626,1
20240705,134700,57182136,626,626,626,626,1000
20240705,134600,56556136,626,626,626,626,0
20240705,134500,56556136,626,626,626,626,1800
20240705,134400,55429336,626,626,626,626,200
20240705,134300,55304136,626,626,626,626,0
20240705,134200,55304136,626,626,626,626,2
20240705,134100,55302884,626,626,626,626,0
20240705,134000,55302884,626,626,626,626,7
20240705,133900,55298502,625,625,625,625,0
20240705,133800,55298502,625,625,625,625,0
20240705,133700,55298502,625,625,625,625,0
20240705,133600,55298502,625,625,625,625,0
20240705,133500,55298502,625,625,625,625,0
20240705,133400,55298502,625,625,625,625,0
20240705,133300,55298502,625,625,625,625,0
20240705,133200,55298502,625,625,625,625,0
20240705,133100,55298502,625,625,625,625,0
20240705,133000,55298502,625,625,625,625,0
20240705,132900,55298502,625,625,625,625,0
20240705,132800,55298502,625,626,626,625,1000
20240705,132700,54673403,626,626,626,626,0
20240705,132600,54673403,626,626,626,626,0
20240705,132500,54673403,626,626,626,626,1
20240705,132400,54672777,626,626,626,626,0
20240705,132300,54672777,626,626,626,626,0
20240705,132200,54672777,626,626,626,626,0
20240705,132100,54672777,626,626,626,626,0
20240705,132000,54672777,626,626,626,626,0
20240705,131900,54672777,626,626,626,626,0
20240705,131800,54672777,626,626,626,626,30
20240705,131700,54653997,626,626,626,626,2995
20240705,131600,52779127,626,626,626,626,0
20240705,131500,52779127,626,626,626,626,0
20240705,131400,52779127,626,626,626,626,60
20240705,131300,52741567,626,626,626,626,0
20240705,131200,52741567,626,626,626,626,150
20240705,131100,52647667,626,626,626,626,0
20240705,131000,52647667,626,626,626,626,150
20240705,130900,52553767,626,626,626,626,0
20240705,130800,52553767,626,626,626,626,0
20240705,130700,52553767,626,626,626,626,176
20240705,130600,52443591,627,627,627,627,0
20240705,130500,52443591,627,627,627,627,0
20240705,130400,52443591,627,627,627,627,0
20240705,130300,52443591,627,626,627,626,28
20240705,130200,52426061,627,627,627,627,1
20240705,130100,52425434,626,626,626,626,6000
20240705,130000,48669434,626,626,626,626,0
20240705,125900,48669434,626,626,626,626,0
20240705,125800,48669434,626,626,626,626,0
20240705,125700,48669434,626,626,626,626,0
20240705,125600,48669434,626,626,626,626,377
20240705,125500,48433432,626,626,626,626,0
20240705,125400,48433432,626,626,626,626,0
20240705,125300,48433432,626,626,626,626,0
20240705,125200,48433432,626,626,626,626,0
20240705,125100,48433432,626,626,626,626,457
20240705,125000,48147350,626,626,626,626,0
20240705,124900,48147350,626,626,626,626,0
20240705,124800,48147350,626,626,626,626,0
20240705,124700,48147350,626,626,626,626,10
20240705,124600,48141090,627,627,627,627,0
20240705,124500,48141090,627,627,627,627,1
20240705,124400,48140463,627,627,627,627,182
20240705,124300,48026349,628,628,628,628,0
20240705,124200,48026349,628,628,628,628,0
20240705,124100,48026349,628,628,628,628,0
20240705,124000,48026349,628,628,628,628,0
20240705,123900,48026349,628,628,628,628,0
20240705,123800,48026349,628,628,628,628,0
20240705,123700,48026349,628,628,628,628,0
20240705,123600,48026349,628,628,628,628,50
20240705,123500,47994949,627,627,627,627,0
20240705,123400,47994949,627,627,627,627,0
20240705,123300,47994949,627,627,627,627,0
20240705,123200,47994949,627,627,627,627,2000
20240705,123100,46740949,627,627,627,627,0
20240705,123000,46740949,627,627,627,627,3862
20240705,122900,44319475,628,628,628,628,0
20240705,122800,44319475,628,628,628,628,0
20240705,122700,44319475,628,628,628,628,0
20240705,122600,44319475,628,628,628,628,0
20240705,122500,44319475,628,628,628,628,0
20240705,122400,44319475,628,628,628,628,0
20240705,122300,44319475,628,628,628,628,0
20240705,122200,44319475,628,628,628,628,0
20240705,122100,44319475,628,628,628,628,29
20240705,122000,44301263,628,628,628,628,0
20240705,121900,44301263,628,628,628,628,20
20240705,121800,44288703,628,628,628,628,0
20240705,121700,44288703,628,628,628,628,0
20240705,121600,44288703,628,628,628,628,0
20240705,121500,44288703,628,628,628,628,0
20240705,121400,44288703,628,628,628,628,0
20240705,121300,44288703,628,628,628,628,10
20240705,121200,44282423,628,628,628,628,637
20240705,121100,43882387,628,628,628,628,0
20240705,121000,43882387,628,628,628,628,0
20240705,120900,43882387,628,628,628,628,0
20240705,120800,43882387,628,628,628,628,0
20240705,120700,43882387,628,628,628,628,0
20240705,120600,43882387,628,628,628,628,0
20240705,120500,43882387,628,628,628,628,0
20240705,120400,43882387,628,628,628,628,1
20240705,120300,43881759,628,628,628,628,2229
20240705,120200,42481947,628,628,628,628,0
20240705,120100,42481947,628,628,628,628,0
20240705,120000,42481947,628,628,628,628,0
20240705,115900,42481947,628,628,628,628,0
20240705,115800,42481947,628,628,628,628,0
20240705,115700,42481947,628,628,628,628,0
20240705,115600,42481947,628,628,628,628,0
20240705,115500,42481947,628,628,628,628,50
20240705,115400,42450547,628,628,628,628,0
20240705,115300,42450547,628,628,628,628,0
20240705,115200,42450547,628,628,628,628,0
20240705,115100,42450547,628,628,628,628,0
20240705,115000,42450547,628,628,628,628,138
20240705,114900,42363883,628,628,628,628,1
20240705,114800,42363255,627,627,627,627,0
20240705,114700,42363255,627,627,627,627,0
20240705,114600,42363255,627,627,627,627,137
20240705,114500,42277356,627,626,627,626,62
20240705,114400,42238494,626,626,626,626,1017
20240705,114300,41601852,626,626,626,626,0
20240705,114200,41601852,626,626,626,626,0
20240705,114100,41601852,626,626,626,626,0
20240705,114000,41601852,626,626,626,626,2
20240705,113900,41600600,626,626,626,626,0
20240705,113800,41600600,626,626,626,626,0
20240705,113700,41600600,626,626,626,626,0
20240705,113600,41600600,626,626,626,626,281
20240705,113500,41424694,627,627,627,627,0
20240705,113400,41424694,627,627,627,627,0
20240705,113300,41424694,627,627,627,627,0
20240705,113200,41424694,627,627,627,627,0
20240705,113100,41424694,627,627,627,627,0
20240705,113000,41424694,627,627,627,627,0
20240705,112900,41424694,627,627,627,627,0
20240705,112800,41424694,627,627,627,627,0
20240705,112700,41424694,627,627,627,627,0
20240705,112600,41424694,627,627,627,627,0
20240705,112500,41424694,627,627,627,627,0
20240705,112400,41424694,627,627,627,627,1
20240705,112300,41424067,626,626,626,626,0
20240705,112200,41424067,626,626,626,626,0
20240705,112100,41424067,626,626,626,626,0
20240705,112000,41424067,626,626,626,626,0
20240705,111900,41424067,626,626,626,626,77
20240705,111800,41375865,626,626,626,626,156
20240705,111700,41278209,626,626,626,626,15
20240705,111600,41268819,626,626,626,626,173
20240705,111500,41160521,626,626,626,626,14
20240705,111400,41151757,626,626,626,626,0
20240705,111300,41151757,626,626,626,626,0
20240705,111200,41151757,626,626,626,626,0
20240705,111100,41151757,626,625,626,625,29
20240705,111000,41133622,625,625,625,625,0
20240705,110900,41133622,625,625,625,625,20
20240705,110800,41121122,625,626,626,625,100
20240705,110700,41058612,627,627,627,627,0
20240705,110600,41058612,627,627,627,627,0
20240705,110500,41058612,627,627,627,627,0
20240705,110400,41058612,627,627,627,627,0
20240705,110300,41058612,627,627,627,627,0
20240705,110200,41058612,627,627,627,627,0
20240705,110100,41058612,627,627,627,627,0
20240705,110000,41058612,627,627,627,627,0
20240705,105900,41058612,627,627,627,627,0
20240705,105800,41058612,627,627,627,627,1
20240705,105700,41057985,626,626,626,626,0
20240705,105600,41057985,626,626,626,626,0
20240705,105500,41057985,626,626,626,626,0
20240705,105400,41057985,626,626,626,626,0
20240705,105300,41057985,626,626,626,626,161
20240705,105200,40957199,626,626,626,626,57
20240705,105100,40921517,626,626,626,626,0
20240705,105000,40921517,626,626,626,626,0
20240705,104900,40921517,626,626,626,626,0
20240705,104800,40921517,626,626,626,626,0
20240705,104700,40921517,626,626,626,626,0
20240705,104600,40921517,626,626,626,626,0
20240705,104500,40921517,626,626,626,626,0
20240705,104400,40921517,626,626,626,626,0
20240705,104300,40921517,626,626,626,626,0
20240705,104200,40921517,626,626,626,626,0
20240705,104100,40921517,626,626,626,626,0
20240705,104000,40921517,626,626,626,626,30
20240705,103900,40902737,626,626,627,626,27
20240705,103800,40885824,626,626,626,626,11
20240705,103700,40878938,624,624,624,624,0
20240705,103600,40878938,624,624,624,624,0
20240705,103500,40878938,624,624,624,624,0
20240705,103400,40878938,624,624,624,624,0
20240705,103300,40878938,624,624,624,624,1200
20240705,103200,40130138,624,624,624,624,0
20240705,103100,40130138,624,625,625,624,1080
20240705,103000,39455938,626,626,626,626,0
20240705,102900,39455938,626,626,626,626,0
20240705,102800,39455938,626,626,626,626,3765
20240705,102700,37099048,627,627,627,627,20
20240705,102600,37086508,626,627,627,626,89
20240705,102500,37030775,627,627,627,627,300
20240705,102400,36842675,627,627,627,627,0
20240705,102300,36842675,627,628,628,627,17
20240705,102200,36832014,628,628,628,628,0
20240705,102100,36832014,628,628,628,628,1
20240705,102000,36831386,628,628,628,628,0
20240705,101900,36831386,628,628,628,628,1
20240705,101800,36830758,627,627,627,627,0
20240705,101700,36830758,627,627,627,627,0
20240705,101600,36830758,627,627,627,627,1
20240705,101500,36830131,629,629,629,629,0
20240705,101400,36830131,629,629,629,629,10
20240705,101300,36823841,630,630,630,630,0
20240705,101200,36823841,630,630,630,630,0
20240705,101100,36823841,630,630,630,630,0
20240705,101000,36823841,630,630,630,630,0
20240705,100900,36823841,630,630,630,630,0
20240705,100800,36823841,630,630,630,630,0
20240705,100700,36823841,630,630,630,630,0
20240705,100600,36823841,630,630,630,630,0
20240705,100500,36823841,630,630,630,630,9
20240705,100400,36818171,630,630,630,630,0
20240705,100300,36818171,630,630,630,630,10
20240705,100200,36811871,630,630,630,630,3
20240705,100100,36809981,630,628,630,627,200
20240705,100000,36684575,629,629,629,629,0
20240705,095900,36684575,629,629,629,629,1
20240705,095800,36683946,630,630,630,630,0
20240705,095700,36683946,630,630,630,630,0
20240705,095600,36683946,630,630,630,630,6
20240705,095500,36680166,630,630,630,630,0
20240705,095400,36680166,630,630,630,630,1623
20240705,095300,35657676,630,630,630,630,4
20240705,095200,35655156,630,630,630,630,1
20240705,095100,35654526,629,629,629,629,0
20240705,095000,35654526,629,629,629,629,0
20240705,094900,35654526,629,629,629,629,0
20240705,094800,35654526,629,629,629,629,0
20240705,094700,35654526,629,629,629,629,1
20240705,094600,35653897,629,629,629,629,1006
20240705,094500,35021123,626,629,629,626,1003
20240705,094400,34393236,629,629,629,629,0
20240705,094300,34393236,629,629,629,629,0
20240705,094200,34393236,629,629,629,629,1000
20240705,094100,33764236,629,629,629,629,2
20240705,094000,33762978,628,626,628,626,1298
20240705,093900,32949084,626,626,626,626,1
20240705,093800,32948458,628,628,628,628,21
20240705,093700,32935270,628,628,628,628,5
20240705,093600,32932130,624,624,624,624,0
20240705,093500,32932130,624,624,624,624,350
20240705,093400,32713730,624,624,624,624,0
20240705,093300,32713730,624,624,624,624,1681
20240705,093200,31664786,624,624,624,624,80
20240705,093100,31614866,623,628,628,623,10000
20240705,093000,25367010,628,627,628,627,13381
20240705,092900,16966414,625,625,625,625,0
20240705,092800,16966414,625,626,626,625,1011
20240705,092700,16334538,626,626,626,626,102
20240705,092600,16270686,626,626,626,626,2
20240705,092500,16269434,625,625,625,625,0
20240705,092400,16269434,625,625,625,625,0
20240705,092300,16269434,625,625,625,625,0
20240705,092200,16269434,625,625,625,625,40
20240705,092100,16244434,625,626,626,625,6
20240705,092000,16240679,627,627,627,627,0
20240705,091900,16240679,627,627,627,627,12
20240705,091800,16233155,627,626,627,626,9425
20240705,091700,10333080,626,626,626,626,0
20240705,091600,10333080,626,626,626,626,471
20240705,091500,10038234,626,626,626,626,2
20240705,091400,10036982,626,626,626,625,925
20240705,091300,9458342,626,626,626,626,12
20240705,091200,9450830,625,625,625,625,0
20240705,091100,9450830,625,626,626,625,1822
20240705,091000,8311764,625,625,625,625,0
20240705,090900,8311764,625,625,625,625,11
20240705,090800,8304889,625,625,625,625,0
20240705,090700,8304889,625,626,626,622,10050
20240705,090600,2035126,626,626,626,626,990
20240705,090500,1415386,626,626,626,626,0
20240705,090400,1415386,626,626,626,626,0
20240705,090300,1415386,626,626,626,626,0
20240705,090200,1415386,626,626,626,626,0
20240705,090100,1415386,626,626,626,626,0
20240705,090000,1415386,626,626,626,626,2261